株価チャート
株価
4/25
- 前日 (4/24)
- 1,156
- 始値
- 1,152
- 高値
- 1,154
- 安値
- 1,139
- 終値 -1.12%
- 1,143
- 出来高 -20.98%
- 327,300
乖離率
- 株価（5日）
移動平均値 - -0.7%
1,151 - 株価（25日）
移動平均値 - -1.72%
1,163 - 出来高（5日）
移動平均値 - -9.95%
363,480
2023/11/29～2024/04/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/25 | 1,152 | 1,154 | 1,139 | 1,143 | -1.12% | 327,300 | 1795億3157万 | -1.72% | 10.14 | 0.99 |
| 04/24 | 1,153 | 1,156 | 1,139 | 1,156 | +1.14% | 414,200 | 1815億7349万 | -0.6% | 10.25 | 1 |
| 04/23 | 1,154 | 1,158 | 1,139 | 1,143 | -1.21% | 322,500 | 1795億3157万 | -1.64% | 10.14 | 0.99 |
| 04/22 | 1,172 | 1,173 | 1,152 | 1,157 | +0.26% | 283,000 | 1817億3056万 | -0.43% | 10.26 | 1 |
| 04/19 | 1,160 | 1,167 | 1,143 | 1,154 | -0.6% | 470,400 | 1812億5935万 | -0.69% | 10.23 | 1 |
| 04/18 | 1,154 | 1,166 | 1,152 | 1,161 | +0.26% | 307,100 | 1823億5884万 | 0% | 10.3 | 1 |
| 04/17 | 1,165 | 1,170 | 1,151 | 1,158 | -1.03% | 361,700 | 1818億8763万 | -0.17% | 10.27 | 1 |
| 04/16 | 1,187 | 1,187 | 1,164 | 1,170 | -1.85% | 414,800 | 1837億7248万 | +1.04% | 10.38 | 1.01 |
| 04/15 | 1,186 | 1,197 | 1,182 | 1,192 | 0% | 319,700 | 1872億2803万 | +3.2% | 10.57 | 1.03 |
| 04/12 | 1,180 | 1,197 | 1,179 | 1,192 | +0.85% | 602,300 | 1872億2803万 | +3.47% | 10.57 | 1.03 |
| 04/11 | 1,173 | 1,188 | 1,166 | 1,182 | +0.51% | 358,500 | 1856億5732万 | +2.87% | 10.48 | 1.02 |
| 04/10 | 1,190 | 1,196 | 1,174 | 1,176 | -0.76% | 495,900 | 1847億1490万 | +2.62% | 10.43 | 1.02 |
| 04/09 | 1,189 | 1,192 | 1,183 | 1,185 | -0.34% | 223,700 | 1861億2853万 | +3.86% | 10.51 | 1.02 |
| 04/08 | 1,193 | 1,196 | 1,176 | 1,189 | 0% | 540,300 | 1867億5681万 | +4.67% | 10.54 | 1.03 |
| 04/05 | 1,171 | 1,189 | 1,165 | 1,189 | +0.93% | 573,800 | 1867億5681万 | +5.13% | 10.54 | 1.03 |
| 04/04 | 1,185 | 1,186 | 1,173 | 1,178 | +1.73% | 925,000 | 1850億2904万 | +4.53% | 10.45 | 1.02 |
| 04/03 | 1,151 | 1,163 | 1,148 | 1,158 | +0.43% | 826,300 | 1818億8763万 | +3.21% | 10.27 | 1 |
| 04/02 | 1,148 | 1,156 | 1,142 | 1,153 | -0.17% | 580,700 | 1811億228万 | +3.04% | 10.22 | 1 |
| 04/01 | 1,156 | 1,159 | 1,151 | 1,155 | +0.7% | 710,000 | 1814億1642万 | +3.49% | 10.24 | 1 |
| 03/29 | 1,132 | 1,150 | 1,132 | 1,147 | +1.41% | 349,100 | 1801億5985万 | +3.05% | 10.17 | 0.99 |
| 03/28 | 1,137 | 1,142 | 1,130 | 1,131 | -2.25% | 316,600 | 1776億4673万 | +1.89% | 10.03 | 0.98 |
| 03/27 | 1,145 | 1,160 | 1,140 | 1,157 | +1.67% | 486,600 | 1817億3056万 | +4.42% | 10.26 | 1 |
| 03/26 | 1,137 | 1,141 | 1,133 | 1,138 | -0.87% | 394,500 | 1787億4622万 | +2.89% | 10.09 | 0.98 |
| 03/25 | 1,158 | 1,161 | 1,148 | 1,148 | -0.86% | 340,300 | 1803億1692万 | +3.8% | 10.18 | 0.99 |
| 03/22 | 1,152 | 1,163 | 1,144 | 1,158 | +0.52% | 683,500 | 1818億8763万 | +4.89% | 10.27 | 1 |
| 03/21 | 1,150 | 1,165 | 1,144 | 1,152 | +1.14% | 803,900 | 1809億4521万 | +4.54% | 10.22 | 1 |
| 03/19 | 1,148 | 1,149 | 1,131 | 1,139 | +0.09% | 479,100 | 1789億329万 | +3.45% | 10.1 | 0.98 |
| 03/18 | 1,144 | 1,146 | 1,138 | 1,138 | 0% | 402,000 | 1787億4622万 | +3.45% | 10.09 | 0.98 |
| 03/15 | 1,132 | 1,144 | 1,127 | 1,138 | +0.44% | 417,400 | 1787億4622万 | +3.45% | 10.09 | 0.98 |
| 03/14 | 1,131 | 1,134 | 1,121 | 1,133 | -0.09% | 392,800 | 1779億6087万 | +3.09% | 10.05 | 0.98 |
| 03/13 | 1,121 | 1,138 | 1,118 | 1,134 | +1.52% | 698,200 | 1781億1794万 | +3.18% | 10.06 | 0.98 |
| 03/12 | 1,101 | 1,117 | 1,097 | 1,117 | +1.09% | 456,200 | 1754億4774万 | +1.64% | 9.91 | 0.96 |
| 03/11 | 1,100 | 1,110 | 1,094 | 1,105 | -0.18% | 527,700 | 1735億6289万 | +0.36% | 9.8 | 0.95 |
| 03/08 | 1,114 | 1,119 | 1,096 | 1,107 | -0.63% | 706,500 | 1738億7703万 | +0.36% | 9.82 | 0.96 |
| 03/07 | 1,103 | 1,121 | 1,103 | 1,114 | +1.36% | 1,297,800 | 1749億7653万 | +0.81% | 9.88 | 0.96 |
| 03/06 | 1,069 | 1,111 | 1,068 | 1,099 | +3% | 5,111,400 | 1726億2047万 | -0.63% | 9.75 | 0.95 |
| 03/05 | 1,067 | 1,075 | 1,063 | 1,067 | 0% | 925,400 | 1675億9421万 | -3.7% | 9.46 | 0.92 |
| 03/04 | 1,063 | 1,067 | 1,059 | 1,067 | +0.28% | 990,800 | 1675億9421万 | -3.96% | 9.46 | 0.92 |
| 03/01 | 1,067 | 1,072 | 1,064 | 1,064 | -0.28% | 724,600 | 1671億2300万 | -4.49% | 9.44 | 0.92 |
| 02/29 | 1,065 | 1,073 | 1,058 | 1,067 | -0.74% | 2,396,500 | 1675億9421万 | -4.56% | 9.46 | 0.92 |
| 02/28 | 1,075 | 1,087 | 1,075 | 1,075 | -0.09% | 2,029,300 | 1688億5078万 | -4.19% | 9.53 | 0.93 |
| 02/27 | 1,070 | 1,079 | 1,070 | 1,076 | +0.28% | 492,900 | 1690億785万 | -4.36% | 9.54 | 0.93 |
| 02/26 | 1,090 | 1,095 | 1,073 | 1,073 | -0.56% | 553,000 | 1685億3664万 | -4.88% | 9.51 | 0.93 |
| 02/22 | 1,068 | 1,085 | 1,068 | 1,079 | +1.12% | 884,000 | 1694億7906万 | -4.6% | 9.57 | 0.93 |
| 02/21 | 1,078 | 1,082 | 1,062 | 1,067 | -1.02% | 805,400 | 1675億9421万 | -5.83% | 9.46 | 0.92 |
| 02/20 | 1,065 | 1,091 | 1,060 | 1,078 | -4.52% | 2,369,400 | 1693億2199万 | -5.11% | 9.56 | 0.93 |
| 02/19 | 1,126 | 1,129 | 1,123 | 1,129 | +0.8% | 232,400 | 1773億3258万 | -0.96% | 10.01 | 0.98 |
| 02/16 | 1,112 | 1,126 | 1,110 | 1,120 | +1.36% | 226,400 | 1759億1895万 | -1.84% | 9.93 | 0.97 |
| 02/15 | 1,116 | 1,117 | 1,099 | 1,105 | -0.9% | 288,000 | 1735億6289万 | -3.32% | 9.8 | 0.95 |
| 02/14 | 1,130 | 1,131 | 1,110 | 1,115 | -1.41% | 246,700 | 1751億3360万 | -2.62% | 9.89 | 0.96 |
| 02/13 | 1,121 | 1,131 | 1,115 | 1,131 | +1.53% | 345,000 | 1776億4673万 | -1.31% | 10.03 | 0.98 |
| 02/09 | 1,109 | 1,118 | 1,106 | 1,114 | -0.54% | 242,100 | 1749億7653万 | -2.96% | 9.88 | 0.96 |
| 02/08 | 1,117 | 1,126 | 1,109 | 1,120 | -0.71% | 299,100 | 1759億1895万 | -2.61% | 9.93 | 0.97 |
| 02/07 | 1,121 | 1,131 | 1,119 | 1,128 | +0.18% | 217,700 | 1771億7551万 | -2% | 10 | 0.97 |
| 02/06 | 1,143 | 1,143 | 1,126 | 1,126 | -1.49% | 234,400 | 1768億6137万 | -2.17% | 9.98 | 0.97 |
| 02/05 | 1,152 | 1,153 | 1,139 | 1,143 | -0.26% | 267,100 | 1795億3157万 | -0.78% | 10.14 | 0.99 |
| 02/02 | 1,153 | 1,154 | 1,142 | 1,146 | -1.12% | 244,400 | 1800億278万 | -0.43% | 10.16 | 0.99 |
| 02/01 | 1,154 | 1,165 | 1,150 | 1,159 | +0.17% | 179,600 | 1820億4470万 | +0.78% | 10.28 | 1 |
| 01/31 | 1,145 | 1,160 | 1,145 | 1,157 | +0.87% | 239,600 | 1817億3056万 | +0.78% | 10.26 | 1 |
| 01/30 | 1,150 | 1,152 | 1,145 | 1,147 | -0.43% | 251,300 | 1801億5985万 | +0.17% | 10.17 | 0.99 |
| 01/29 | 1,148 | 1,154 | 1,146 | 1,152 | +0.96% | 229,900 | 1809億4521万 | +0.7% | 10.22 | 1 |
| 01/26 | 1,145 | 1,148 | 1,141 | 1,141 | -0.44% | 331,000 | 1792億1743万 | 0% | 10.12 | 0.99 |
| 01/25 | 1,150 | 1,153 | 1,144 | 1,146 | -0.17% | 304,600 | 1800億278万 | +0.79% | 10.16 | 0.99 |
| 01/24 | 1,157 | 1,160 | 1,146 | 1,148 | -1.37% | 359,700 | 1803億1692万 | +1.23% | 10.18 | 0.99 |
| 01/23 | 1,172 | 1,178 | 1,161 | 1,164 | -0.68% | 198,200 | 1828億3005万 | +3.01% | 10.32 | 1.01 |
| 01/22 | 1,144 | 1,176 | 1,144 | 1,172 | +2.45% | 415,500 | 1840億8662万 | +4.18% | 10.39 | 1.01 |
| 01/19 | 1,144 | 1,147 | 1,138 | 1,144 | +0.62% | 127,300 | 1796億8864万 | +2.05% | 10.14 | 0.99 |
| 01/18 | 1,135 | 1,146 | 1,133 | 1,137 | -0.26% | 202,900 | 1785億8915万 | +1.79% | 10.08 | 0.98 |
| 01/17 | 1,151 | 1,157 | 1,139 | 1,140 | -0.87% | 234,000 | 1790億6036万 | +2.33% | 10.11 | 0.98 |
| 01/16 | 1,170 | 1,175 | 1,150 | 1,150 | -1.71% | 239,900 | 1806億3107万 | +3.51% | 10.2 | 0.99 |
| 01/15 | 1,150 | 1,174 | 1,149 | 1,170 | +1.21% | 184,600 | 1837億7248万 | +5.69% | 10.38 | 1.01 |
| 01/12 | 1,168 | 1,169 | 1,152 | 1,156 | -0.09% | 305,700 | 1815億7349万 | +4.81% | 10.25 | 1 |
| 01/11 | 1,164 | 1,173 | 1,155 | 1,157 | +0.17% | 409,300 | 1817億3056万 | +5.28% | 10.26 | 1 |
| 01/10 | 1,154 | 1,161 | 1,146 | 1,155 | +0.09% | 398,900 | 1814億1642万 | +5.48% | 10.24 | 1 |
| 01/09 | 1,176 | 1,185 | 1,150 | 1,154 | -1.87% | 534,000 | 1812億5935万 | +5.77% | 10.23 | 1 |
| 01/05 | 1,170 | 1,182 | 1,168 | 1,176 | +1.29% | 450,600 | 1847億1490万 | +8.19% | 10.43 | 1.02 |
| 01/04 | 1,147 | 1,161 | 1,133 | 1,161 | +1.66% | 379,600 | 1823億5884万 | +7.2% | 10.3 | 1 |
| 2023 | ||||||||||
| 12/29 | 1,145 | 1,147 | 1,138 | 1,142 | +0.26% | 375,900 | 1793億7450万 | +5.84% | 10.13 | 0.98 |
| 12/28 | 1,133 | 1,142 | 1,130 | 1,139 | +0.35% | 255,700 | 1789億329万 | +5.95% | 10.1 | 0.98 |
| 12/27 | 1,126 | 1,139 | 1,125 | 1,135 | +1.52% | 343,600 | 1782億7501万 | +5.88% | 10.06 | 0.98 |
| 12/26 | 1,125 | 1,127 | 1,118 | 1,118 | -0.45% | 360,300 | 1756億481万 | +4.68% | 9.91 | 0.96 |
| 12/25 | 1,120 | 1,128 | 1,119 | 1,123 | +1.26% | 281,700 | 1763億9016万 | +5.45% | 9.96 | 0.97 |
| 12/22 | 1,105 | 1,115 | 1,101 | 1,109 | +0.82% | 343,600 | 1741億9118万 | +4.33% | 9.83 | 0.96 |
| 12/21 | 1,092 | 1,105 | 1,088 | 1,100 | +0.09% | 456,700 | 1727億7754万 | +3.68% | 9.75 | 0.95 |
| 12/20 | 1,090 | 1,103 | 1,090 | 1,099 | +1.76% | 501,600 | 1726億2047万 | +3.78% | 9.75 | 0.95 |
| 12/19 | 1,069 | 1,080 | 1,064 | 1,080 | +1.79% | 494,600 | 1696億3613万 | +2.18% | 9.58 | 0.93 |
| 12/18 | 1,043 | 1,063 | 1,038 | 1,061 | +0.66% | 398,500 | 1666億5179万 | +0.57% | 9.41 | 0.91 |
| 12/15 | 1,059 | 1,059 | 1,046 | 1,054 | +0.86% | 633,400 | 1655億5230万 | 0% | 9.35 | 0.91 |
| 12/14 | 1,060 | 1,060 | 1,042 | 1,045 | -1.23% | 318,800 | 1641億3866万 | -0.76% | 9.27 | 0.9 |
| 12/13 | 1,065 | 1,065 | 1,057 | 1,058 | +0.19% | 231,800 | 1661億8058万 | +0.47% | 9.38 | 0.91 |
| 12/12 | 1,054 | 1,056 | 1,051 | 1,056 | +0.28% | 231,100 | 1658億6644万 | +0.38% | 9.36 | 0.91 |
| 12/11 | 1,054 | 1,058 | 1,045 | 1,053 | 0% | 261,400 | 1653億9523万 | +0.1% | 9.34 | 0.91 |
| 12/08 | 1,061 | 1,069 | 1,051 | 1,053 | -1.03% | 304,300 | 1653億9523万 | +0.1% | 9.34 | 0.91 |
| 12/07 | 1,054 | 1,066 | 1,054 | 1,064 | -0.19% | 239,300 | 1671億2300万 | +1.14% | 9.44 | 0.92 |
| 12/06 | 1,061 | 1,069 | 1,058 | 1,066 | +0.85% | 249,200 | 1674億3714万 | +1.52% | 9.45 | 0.92 |
| 12/05 | 1,054 | 1,061 | 1,052 | 1,057 | +0.19% | 178,400 | 1660億2351万 | +0.76% | 9.37 | 0.91 |
| 12/04 | 1,058 | 1,062 | 1,048 | 1,055 | -0.57% | 172,900 | 1657億937万 | +0.57% | 9.36 | 0.91 |
| 12/01 | 1,058 | 1,066 | 1,056 | 1,061 | +0.38% | 219,600 | 1666億5179万 | +1.24% | 9.41 | 0.91 |
| 11/30 | 1,051 | 1,059 | 1,046 | 1,057 | -0.56% | 449,600 | 1660億2351万 | +1.05% | 9.37 | 0.91 |
| 11/29 | 1,061 | 1,070 | 1,060 | 1,063 | -0.37% | 187,500 | 1669億6593万 | +1.72% | 9.43 | 0.92 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 430 2/26 | 312 6/9 | 531,000 6/9 | - | - | +9.62% 12/21 | -14.86% 6/8 |
| 2008年 3月期 | 419 5/1 | 235 1/16 | 1,024,000 3/17 | - | - | +18.95% 2/8 | -17.03% 1/16 |
| 2009年 3月期 | 434 6/26 | 271 3/13 | 1,314,000 4/10 | - | - | +13.32% 11/5 | -18.52% 10/10 |
| 2010年 3月期 | 405 9/10 | 253 4/27 | 428,000 4/27 | - | - | +14.61% 6/25 | -9.6% 10/13 |
| 2011年 3月期 | 390 4/27 | 190 3/15 | 7,813,000 6/23 | 436億7571万 | 212億7791万 | +10.54% 12/22 | -21.23% 6/15 |
| 2012年 3月期 | 339 3/19 | 235 5/16 5/13 他2件 | 1,510,000 5/19 | 379億6427万 | 263億1741万 | +10.6% 5/19 | -6.72% 8/9 |
| 2013年 3月期 | 520 3/25 | 299 10/10 | 1,164,000 3/5 | 582億3428万 | 334億8471万 | +16.04% 1/10 | -7% 10/9 |
| 2014年 3月期 | 579 5/8 | 433 3/27 | 1,746,000 3/28 | 648億4163万 | 558億5244万 | +10.98% 5/8 | -11.4% 6/13 |
| 2015年 3月期 | 851 3/24 | 437 4/11 4/1 | 2,366,000 5/8 | 1131億9348万 | 563億7949万 | +14.43% 1/28 | -8.38% 8/7 |
| 2016年 3月期 | 948 8/6 | 657 3/1 | 1,372,000 4/2 | 1345億4719万 | 951億5644万 | +15.63% 8/6 | -10.24% 1/21 |
| 2017年 3月期 | 849 1/6 | 581 6/28 | 1,499,000 1/31 | 1229億6472万 | 841億4900万 | +9.33% 9/23 | -8.2% 1/31 |
| 2018年 3月期 | 848 12/11 | 645 5/22 | 2,097,200 5/23 | 1296億2690万 | 985億9593万 | +7.82% 3/22 | -12.44% 2/14 |
| 2019年 3月期 | 964 3/12 | 775 12/25 | 1,506,400 8/13 | 1473億5889万 | 1184億6798万 | +8.78% 5/10 | -8.29% 7/10 |
| 2020年 3月期 | 959 12/24 | 707 3/13 | 1,318,400 3/23 | 1465億9458万 | 1080億7337万 | +9.4% 3/27 | -11.47% 3/9 |
| 2021年 3月期 | 1,168 3/10 | 779 7/31 | 1,274,700 8/12 | 1786億4819万 | 1191億4978万 | +11.3% 8/25 | -4.75% 6/15 |
| 2022年 3月期 | 1,136 7/28 | 898 3/31 | 1,249,400 10/28 | 1737億5372万 | 1373億5109万 | +5.8% 6/25 | -9.22% 4/11 |
| 2023年 3月期 | 1,032 11/24 | 824 6/17 | 876,600 5/31 | 1620億9675万 | 1294億2608万 | +4.78% 7/5 | -4.66% 12/21 |
| 最新 | 1,143 2024/4/25 | 327,300 | 1795億3157万 | -1.72% 1,163 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/26
- -8%（0.92倍）
- 1993/12/15 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/15
- -4%（0.96倍）
- 1995/12/28 vs 1994/12/30
- 0%（1倍）
- 1996/12/25 vs 1995/12/28
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/25
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 34%（1.34倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/25 vs 2023/12/29
- 0%（1倍）
- 過去安値
154円（1998/10/30） - 642%（7.42倍）
1,143円（4/25）